Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 39.36 | 39.44 | 39.08 | 39.19 | 47,002 | -0.24(-0.61%) |
May 21, 2024 | 39.37 | 39.48 | 39.37 | 39.43 | 32,701 | -0.10(-0.25%) |
May 20, 2024 | 39.56 | 39.76 | 39.50 | 39.53 | 63,542 | +0.00(+0.00%) |
May 17, 2024 | 39.49 | 39.58 | 39.39 | 39.53 | 43,787 | +0.04(+0.10%) |
May 16, 2024 | 39.53 | 39.55 | 39.42 | 39.49 | 67,700 | -0.12(-0.30%) |
May 15, 2024 | 39.82 | 39.82 | 39.41 | 39.61 | 50,490 | +0.22(+0.56%) |
May 14, 2024 | 39.47 | 39.59 | 39.21 | 39.39 | 57,352 | +0.46(+1.18%) |
May 13, 2024 | 39.02 | 39.25 | 38.92 | 38.93 | 39,672 | +0.17(+0.44%) |
May 10, 2024 | 39.09 | 39.09 | 38.62 | 38.76 | 62,630 | -0.23(-0.59%) |
May 09, 2024 | 38.56 | 38.99 | 38.48 | 38.99 | 45,389 | +0.53(+1.38%) |
May 08, 2024 | 38.20 | 38.47 | 38.17 | 38.46 | 108,144 | -0.13(-0.34%) |
May 07, 2024 | 38.62 | 38.82 | 38.59 | 38.59 | 36,844 | +0.08(+0.21%) |
May 06, 2024 | 38.40 | 38.61 | 38.40 | 38.51 | 61,786 | +0.44(+1.16%) |
May 03, 2024 | 38.39 | 38.47 | 37.97 | 38.07 | 46,284 | +0.32(+0.85%) |
May 02, 2024 | 37.48 | 37.76 | 37.22 | 37.75 | 53,220 | +0.71(+1.92%) |
May 01, 2024 | 36.95 | 37.76 | 36.92 | 37.04 | 89,709 | +0.13(+0.35%) |
Apr 30, 2024 | 37.25 | 37.36 | 36.91 | 36.91 | 65,725 | -0.68(-1.81%) |
Apr 29, 2024 | 37.52 | 37.71 | 37.49 | 37.59 | 44,226 | +0.24(+0.64%) |
Apr 26, 2024 | 37.27 | 37.47 | 37.21 | 37.35 | 56,397 | +0.22(+0.59%) |
Apr 25, 2024 | 37.01 | 37.18 | 36.74 | 37.13 | 108,674 | -0.30(-0.80%) |
Apr 24, 2024 | 37.46 | 37.52 | 37.15 | 37.43 | 39,865 | -0.06(-0.16%) |
Apr 23, 2024 | 36.86 | 37.65 | 36.84 | 37.49 | 407,768 | +0.65(+1.76%) |
Apr 22, 2024 | 36.68 | 37.04 | 36.52 | 36.84 | 74,580 | +0.28(+0.77%) |
Apr 19, 2024 | 36.12 | 36.59 | 36.12 | 36.56 | 73,033 | +0.33(+0.91%) |
Apr 18, 2024 | 36.32 | 36.68 | 36.13 | 36.23 | 63,695 | +0.05(+0.14%) |
Apr 17, 2024 | 36.71 | 36.78 | 36.18 | 36.18 | 55,867 | -0.30(-0.82%) |
Apr 16, 2024 | 36.55 | 36.72 | 36.23 | 36.48 | 587,201 | -0.24(-0.65%) |
Apr 15, 2024 | 37.41 | 37.48 | 36.62 | 36.72 | 151,941 | -0.51(-1.37%) |
Apr 12, 2024 | 37.62 | 37.84 | 37.07 | 37.23 | 88,288 | -0.68(-1.79%) |
Apr 11, 2024 | 37.90 | 37.99 | 37.53 | 37.91 | 75,265 | +0.19(+0.50%) |
Apr 10, 2024 | 37.84 | 38.13 | 37.48 | 37.72 | 117,213 | -1.09(-2.81%) |
Apr 09, 2024 | 38.75 | 38.90 | 38.56 | 38.81 | 102,183 | +0.22(+0.57%) |
Apr 08, 2024 | 38.51 | 38.71 | 38.51 | 38.59 | 85,895 | +0.24(+0.63%) |
Apr 05, 2024 | 38.20 | 38.51 | 38.10 | 38.35 | 144,637 | +0.15(+0.39%) |
Apr 04, 2024 | 38.97 | 39.00 | 38.17 | 38.20 | 108,257 | -0.35(-0.91%) |
Apr 03, 2024 | 38.12 | 38.60 | 38.12 | 38.55 | 53,849 | +0.22(+0.57%) |
Apr 02, 2024 | 38.58 | 38.58 | 38.15 | 38.33 | 54,168 | -0.58(-1.49%) |